Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-03-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $23.09 | $23.09 | 4,470,300 | — | — |
| 2017-12-28 | $21.15 | $21.15 | 512,900 | — | — |
| 2017-12-27 | $21.36 | $21.36 | 661,700 | — | — |
| 2017-12-26 | $21.14 | $21.14 | 757,600 | — | — |
| 2017-12-22 | $21.91 | $21.91 | 506,500 | — | — |
| 2017-12-21 | $21.87 | $21.87 | 597,100 | — | — |
| 2017-12-20 | $22.48 | $22.48 | 1,041,800 | — | — |
| 2017-12-19 | $22.40 | $22.40 | 548,100 | — | — |
| 2017-12-18 | $22.28 | $22.28 | 645,200 | — | — |
| 2017-12-15 | $21.86 | $21.86 | 972,400 | — | — |
| 2017-12-14 | $21.23 | $21.23 | 615,100 | — | — |
| 2017-12-13 | $20.77 | $20.77 | 838,800 | — | — |
| 2017-12-12 | $20.22 | $20.22 | 1,219,800 | — | — |
| 2017-12-11 | $21.06 | $21.06 | 859,300 | — | — |
| 2017-12-08 | $21.06 | $21.06 | 1,120,800 | — | — |
| 2017-12-07 | $21.16 | $21.16 | 1,100,300 | — | — |
| 2017-12-06 | $20.65 | $20.65 | 1,017,200 | — | — |
| 2017-12-05 | $20.90 | $20.90 | 1,071,700 | — | — |
| 2017-12-04 | $20.67 | $20.67 | 2,381,600 | — | — |
| 2017-12-01 | $20.41 | $20.41 | 1,893,400 | — | — |
| 2017-11-30 | $20.98 | $20.98 | 1,547,000 | — | — |
| 2017-11-29 | $21.21 | $21.21 | 2,720,000 | — | — |
| 2017-11-28 | $24.08 | $24.08 | 804,700 | — | — |
| 2017-11-27 | $24.26 | $24.26 | 922,900 | — | — |
| 2017-11-24 | $24.78 | $24.78 | 412,100 | — | — |
| 2017-11-22 | $24.28 | $24.28 | 1,716,000 | — | — |
| 2017-11-21 | $26.19 | $26.19 | 1,208,200 | — | — |
| 2017-11-20 | $25.01 | $25.01 | 881,500 | — | — |
| 2017-11-17 | $24.29 | $24.29 | 1,032,500 | — | — |
| 2017-11-16 | $24.58 | $24.58 | 729,200 | — | — |
| 2017-11-15 | $23.75 | $23.75 | 788,800 | — | — |
| 2017-11-14 | $23.96 | $23.96 | 795,200 | — | — |
| 2017-11-13 | $24.33 | $24.33 | 1,018,900 | — | — |
| 2017-11-10 | $23.48 | $23.48 | 1,085,400 | — | — |
| 2017-11-09 | $24.21 | $24.21 | 1,369,600 | — | — |
| 2017-11-08 | $24.06 | $24.06 | 1,019,500 | — | — |
| 2017-11-07 | $24.00 | $24.00 | 1,303,400 | — | — |
| 2017-11-06 | $25.11 | $25.11 | 1,332,500 | — | — |
| 2017-11-03 | $24.45 | $24.45 | 1,068,200 | — | — |
| 2017-11-02 | $24.56 | $24.56 | 1,124,300 | — | — |
| 2017-11-01 | $24.39 | $24.39 | 2,404,400 | — | — |
| 2017-10-31 | $25.52 | $25.52 | 2,233,300 | — | — |
| 2017-10-30 | $24.27 | $24.27 | 2,314,800 | — | — |
| 2017-10-27 | $24.28 | $24.28 | 3,448,700 | — | — |
| 2017-10-26 | $25.82 | $25.82 | 6,878,300 | — | — |
| 2017-10-25 | $32.69 | $32.69 | 1,773,900 | — | — |
| 2017-10-24 | $33.34 | $33.34 | 951,100 | — | — |
| 2017-10-23 | $33.01 | $33.01 | 1,047,600 | — | — |
| 2017-10-20 | $32.98 | $32.98 | 1,058,500 | — | — |
| 2017-10-19 | $33.74 | $33.74 | 1,728,000 | — | — |
| 2017-10-18 | $34.51 | $34.51 | 1,107,500 | — | — |
| 2017-10-17 | $33.97 | $33.97 | 815,600 | — | — |
| 2017-10-16 | $33.71 | $33.71 | 1,234,900 | — | — |
| 2017-10-13 | $33.60 | $33.60 | 1,421,000 | — | — |
| 2017-10-12 | $32.32 | $32.32 | 945,400 | — | — |
| 2017-10-11 | $31.77 | $31.77 | 780,400 | — | — |
| 2017-10-10 | $31.16 | $31.16 | 866,200 | — | — |
| 2017-10-09 | $30.81 | $30.81 | 953,100 | — | — |
| 2017-10-06 | $30.40 | $30.40 | 1,017,100 | — | — |
| 2017-10-05 | $29.97 | $29.97 | 1,167,000 | — | — |
| 2017-10-04 | $30.66 | $30.66 | 828,100 | — | — |
| 2017-10-03 | $30.73 | $30.73 | 1,568,800 | — | — |
| 2017-10-02 | $31.57 | $31.57 | 1,424,400 | — | — |
| 2017-09-29 | $30.62 | $30.62 | 1,314,600 | — | — |
| 2017-09-28 | $30.32 | $30.32 | 1,683,800 | — | — |
| 2017-09-27 | $29.03 | $29.03 | 2,290,600 | — | — |
| 2017-09-26 | $26.86 | $26.86 | 993,800 | — | — |
| 2017-09-25 | $27.01 | $27.01 | 1,638,500 | — | — |
| 2017-09-22 | $28.21 | $28.21 | 1,064,000 | — | — |
| 2017-09-21 | $27.24 | $27.24 | 1,124,300 | — | — |
| 2017-09-20 | $27.63 | $27.63 | 1,281,800 | — | — |
| 2017-09-19 | $28.31 | $28.31 | 1,664,900 | — | — |
| 2017-09-18 | $27.79 | $27.79 | 2,830,000 | — | — |
| 2017-09-15 | $26.96 | $26.96 | 2,159,400 | — | — |
| 2017-09-14 | $25.95 | $25.95 | 1,665,900 | — | — |
| 2017-09-13 | $24.60 | $24.60 | 1,136,500 | — | — |
| 2017-09-12 | $24.00 | $24.00 | 950,500 | — | — |
| 2017-09-11 | $24.15 | $24.15 | 1,568,300 | — | — |
| 2017-09-08 | $22.31 | $22.31 | 659,100 | — | — |
| 2017-09-07 | $23.60 | $23.60 | 683,000 | — | — |
| 2017-09-06 | $23.24 | $23.24 | 1,048,800 | — | — |
| 2017-09-05 | $22.77 | $22.77 | 1,042,300 | — | — |
| 2017-09-01 | $23.49 | $23.49 | 1,040,900 | — | — |
| 2017-08-31 | $23.07 | $23.07 | 1,322,700 | — | — |
| 2017-08-30 | $24.39 | $24.39 | 1,122,700 | — | — |
| 2017-08-29 | $23.33 | $23.33 | 965,700 | — | — |
| 2017-08-28 | $22.69 | $22.69 | 478,500 | — | — |
| 2017-08-25 | $22.33 | $22.33 | 619,700 | — | — |
| 2017-08-24 | $22.48 | $22.48 | 684,700 | — | — |
| 2017-08-23 | $22.66 | $22.66 | 543,500 | — | — |
| 2017-08-22 | $23.08 | $23.08 | 572,400 | — | — |
| 2017-08-21 | $22.38 | $22.38 | 712,400 | — | — |
| 2017-08-18 | $23.25 | $23.25 | 1,140,300 | — | — |
| 2017-08-17 | $22.69 | $22.69 | 982,200 | — | — |
| 2017-08-16 | $23.69 | $23.69 | 726,600 | — | — |
| 2017-08-15 | $23.11 | $23.11 | 760,200 | — | — |
| 2017-08-14 | $23.21 | $23.21 | 1,054,300 | — | — |
| 2017-08-11 | $22.08 | $22.08 | 1,010,700 | — | — |
| 2017-08-10 | $20.87 | $20.87 | 1,058,000 | — | — |
| 2017-08-09 | $22.10 | $22.10 | 903,400 | — | — |
| 2017-08-08 | $21.81 | $21.81 | 1,135,800 | — | — |
| 2017-08-07 | $22.00 | $22.00 | 1,267,300 | — | — |
| 2017-08-04 | $20.88 | $20.88 | 968,600 | — | — |
| 2017-08-03 | $21.13 | $21.13 | 1,164,100 | — | — |
| 2017-08-02 | $21.40 | $21.40 | 1,538,500 | — | — |
| 2017-08-01 | $22.48 | $22.48 | 1,763,800 | — | — |
| 2017-07-31 | $23.45 | $23.45 | 1,739,800 | — | — |
| 2017-07-28 | $24.36 | $24.36 | 2,414,000 | — | — |
| 2017-07-27 | $24.54 | $24.54 | 2,333,600 | — | — |
| 2017-07-26 | $24.84 | $24.84 | 990,200 | — | — |
| 2017-07-25 | $24.02 | $24.02 | 550,300 | — | — |
| 2017-07-24 | $24.11 | $24.11 | 603,900 | — | — |
| 2017-07-21 | $23.86 | $23.86 | 512,000 | — | — |
| 2017-07-20 | $24.09 | $24.09 | 969,500 | — | — |
| 2017-07-19 | $24.27 | $24.27 | 864,800 | — | — |
| 2017-07-18 | $23.47 | $23.47 | 765,000 | — | — |
| 2017-07-17 | $22.76 | $22.76 | 1,103,700 | — | — |
| 2017-07-14 | $22.20 | $22.20 | 756,000 | — | — |
| 2017-07-13 | $21.42 | $21.42 | 760,700 | — | — |
| 2017-07-12 | $21.85 | $21.85 | 656,200 | — | — |
| 2017-07-11 | $21.34 | $21.34 | 922,200 | — | — |
| 2017-07-10 | $20.81 | $20.81 | 1,122,100 | — | — |
| 2017-07-07 | $19.83 | $19.83 | 564,600 | — | — |
| 2017-07-06 | $19.02 | $19.02 | 460,500 | — | — |
| 2017-07-05 | $19.11 | $19.11 | 560,500 | — | — |
| 2017-07-03 | $18.58 | $18.58 | 352,200 | — | — |
| 2017-06-30 | $18.75 | $18.75 | 784,000 | — | — |
| 2017-06-29 | $18.68 | $18.68 | 1,028,200 | — | — |
| 2017-06-28 | $19.56 | $19.56 | 1,030,700 | — | — |
| 2017-06-27 | $19.07 | $19.07 | 1,653,800 | — | — |
| 2017-06-26 | $20.57 | $20.57 | 1,100,500 | — | — |
| 2017-06-23 | $20.64 | $20.64 | 1,857,700 | — | — |
| 2017-06-22 | $20.48 | $20.48 | 850,700 | — | — |
| 2017-06-21 | $20.58 | $20.58 | 901,100 | — | — |
| 2017-06-20 | $20.31 | $20.31 | 1,117,600 | — | — |
| 2017-06-19 | $21.01 | $21.01 | 1,113,600 | — | — |
| 2017-06-16 | $20.64 | $20.64 | 993,100 | — | — |
| 2017-06-15 | $20.75 | $20.75 | 1,515,100 | — | — |
| 2017-06-14 | $21.82 | $21.82 | 902,600 | — | — |
| 2017-06-13 | $22.54 | $22.54 | 814,300 | — | — |
| 2017-06-12 | $22.27 | $22.27 | 1,727,500 | — | — |
| 2017-06-09 | $22.88 | $22.88 | 2,437,500 | — | — |
| 2017-06-08 | $25.88 | $25.88 | 1,232,900 | — | — |
| 2017-06-07 | $24.77 | $24.77 | 900,100 | — | — |
| 2017-06-06 | $23.97 | $23.97 | 760,000 | — | — |
| 2017-06-05 | $23.59 | $23.59 | 930,800 | — | — |
| 2017-06-02 | $23.42 | $23.42 | 688,800 | — | — |
| 2017-06-01 | $22.97 | $22.97 | 647,700 | — | — |
| 2017-05-31 | $22.84 | $22.84 | 1,939,600 | — | — |
| 2017-05-30 | $23.37 | $23.37 | 1,238,900 | — | — |
| 2017-05-26 | $24.11 | $24.11 | 1,057,600 | — | — |
| 2017-05-25 | $23.11 | $23.11 | 690,100 | — | — |
| 2017-05-24 | $23.10 | $23.10 | 1,050,500 | — | — |
| 2017-05-23 | $22.37 | $22.37 | 597,100 | — | — |
| 2017-05-22 | $22.43 | $22.43 | 737,600 | — | — |
| 2017-05-19 | $21.59 | $21.59 | 1,135,300 | — | — |
| 2017-05-18 | $21.45 | $21.45 | 1,358,900 | — | — |
| 2017-05-17 | $20.80 | $20.80 | 1,491,100 | — | — |
| 2017-05-16 | $22.51 | $22.51 | 773,300 | — | — |
| 2017-05-15 | $22.38 | $22.38 | 791,500 | — | — |
| 2017-05-12 | $21.75 | $21.75 | 651,600 | — | — |
| 2017-05-11 | $21.83 | $21.83 | 990,000 | — | — |
| 2017-05-10 | $21.59 | $21.59 | 637,700 | — | — |
| 2017-05-09 | $20.96 | $20.96 | 608,100 | — | — |
| 2017-05-08 | $20.58 | $20.58 | 753,200 | — | — |
| 2017-05-05 | $21.08 | $21.08 | 718,600 | — | — |
| 2017-05-04 | $21.05 | $21.05 | 1,049,500 | — | — |
| 2017-05-03 | $20.95 | $20.95 | 1,099,800 | — | — |
| 2017-05-02 | $20.20 | $20.20 | 995,300 | — | — |
| 2017-05-01 | $20.63 | $20.63 | 2,221,800 | — | — |
| 2017-04-28 | $19.24 | $19.24 | 1,172,300 | — | — |
| 2017-04-27 | $19.80 | $19.80 | 3,068,900 | — | — |
| 2017-04-26 | $17.51 | $17.51 | 1,032,900 | — | — |
| 2017-04-25 | $17.71 | $17.71 | 1,291,200 | — | — |
| 2017-04-24 | $16.96 | $16.96 | 1,426,000 | — | — |
| 2017-04-21 | $16.11 | $16.11 | 639,700 | — | — |
| 2017-04-20 | $16.10 | $16.10 | 437,900 | — | — |
| 2017-04-19 | $15.69 | $15.69 | 432,000 | — | — |
| 2017-04-18 | $15.34 | $15.34 | 170,400 | — | — |
| 2017-04-17 | $15.28 | $15.28 | 386,000 | — | — |
| 2017-04-13 | $15.16 | $15.16 | 332,200 | — | — |
| 2017-04-12 | $15.32 | $15.32 | 346,600 | — | — |
| 2017-04-11 | $15.69 | $15.69 | 476,400 | — | — |
| 2017-04-10 | $15.94 | $15.94 | 591,500 | — | — |
| 2017-04-07 | $15.63 | $15.63 | 386,900 | — | — |
| 2017-04-06 | $15.60 | $15.60 | 683,100 | — | — |
| 2017-04-05 | $15.66 | $15.66 | 891,200 | — | — |
| 2017-04-04 | $16.56 | $16.56 | 693,400 | — | — |
| 2017-04-03 | $16.65 | $16.65 | 798,200 | — | — |
| 2017-03-31 | $16.87 | $16.87 | 1,441,200 | — | — |
| 2017-03-30 | $16.18 | $16.18 | 533,400 | — | — |
| 2017-03-29 | $15.86 | $15.86 | 624,600 | — | — |
| 2017-03-28 | $15.65 | $15.65 | 508,400 | — | — |
| 2017-03-27 | $15.65 | $15.65 | 613,600 | — | — |
| 2017-03-24 | $15.66 | $15.66 | 557,000 | — | — |
| 2017-03-23 | $15.38 | $15.38 | 508,100 | — | — |
| 2017-03-22 | $15.06 | $15.06 | 371,500 | — | — |
| 2017-03-21 | $14.98 | $14.98 | 929,700 | — | — |
| 2017-03-20 | $15.84 | $15.84 | 955,400 | — | — |
| 2017-03-17 | $15.45 | $15.45 | 1,013,400 | — | — |
| 2017-03-16 | $15.09 | $15.09 | 814,100 | — | — |
| 2017-03-15 | $14.68 | $14.68 | 481,700 | — | — |
| 2017-03-14 | $14.20 | $14.20 | 358,400 | — | — |
| 2017-03-13 | $14.32 | $14.32 | 498,100 | — | — |
| 2017-03-10 | $13.83 | $13.83 | 301,500 | — | — |
| 2017-03-09 | $13.65 | $13.65 | 396,600 | — | — |
| 2017-03-08 | $13.88 | $13.88 | 488,300 | — | — |
| 2017-03-07 | $13.84 | $13.84 | 564,700 | — | — |
| 2017-03-06 | $13.88 | $13.88 | 920,200 | — | — |
| 2017-03-03 | $13.34 | $13.34 | 629,800 | — | — |
| 2017-03-02 | $13.68 | $13.68 | 545,300 | — | — |
| 2017-03-01 | $14.30 | $14.30 | 791,500 | — | — |
| 2017-02-28 | $13.85 | $13.85 | 777,000 | — | — |
| 2017-02-27 | $14.57 | $14.57 | 1,218,900 | — | — |
| 2017-02-24 | $14.67 | $14.67 | 1,221,200 | — | — |
| 2017-02-23 | $14.01 | $14.01 | 2,947,100 | — | — |
| 2017-02-22 | $12.58 | $12.58 | 506,900 | — | — |
| 2017-02-21 | $12.38 | $12.38 | 321,500 | — | — |
| 2017-02-17 | $12.19 | $12.19 | 219,800 | — | — |
| 2017-02-16 | $12.20 | $12.20 | 406,400 | — | — |
| 2017-02-15 | $12.24 | $12.24 | 293,700 | — | — |
| 2017-02-14 | $12.09 | $12.09 | 391,400 | — | — |
| 2017-02-13 | $12.04 | $12.04 | 898,700 | — | — |
| 2017-02-10 | $12.70 | $12.70 | 267,100 | — | — |
| 2017-02-09 | $12.72 | $12.72 | 254,400 | — | — |
| 2017-02-08 | $12.70 | $12.70 | 239,700 | — | — |
| 2017-02-07 | $12.74 | $12.74 | 313,900 | — | — |
| 2017-02-06 | $12.59 | $12.59 | 389,600 | — | — |
| 2017-02-03 | $12.85 | $12.85 | 246,100 | — | — |
| 2017-02-02 | $12.79 | $12.79 | 586,000 | — | — |
| 2017-02-01 | $12.61 | $12.61 | 357,800 | — | — |
| 2017-01-31 | $12.53 | $12.53 | 353,900 | — | — |
| 2017-01-30 | $12.53 | $12.53 | 361,200 | — | — |
| 2017-01-27 | $12.67 | $12.67 | 274,000 | — | — |
| 2017-01-26 | $12.49 | $12.49 | 335,900 | — | — |
| 2017-01-25 | $12.62 | $12.62 | 350,800 | — | — |
| 2017-01-24 | $12.34 | $12.34 | 321,900 | — | — |
| 2017-01-23 | $11.97 | $11.97 | 516,000 | — | — |
| 2017-01-20 | $12.43 | $12.43 | 386,200 | — | — |
| 2017-01-19 | $12.31 | $12.31 | 230,000 | — | — |
| 2017-01-18 | $12.44 | $12.44 | 372,900 | — | — |
| 2017-01-17 | $12.40 | $12.40 | 840,400 | — | — |
| 2017-01-13 | $12.18 | $12.18 | 568,400 | — | — |
| 2017-01-12 | $12.16 | $12.16 | 621,700 | — | — |
| 2017-01-11 | $11.92 | $11.92 | 547,100 | — | — |
| 2017-01-10 | $11.85 | $11.85 | 642,000 | — | — |
| 2017-01-09 | $11.65 | $11.65 | 1,457,700 | — | — |
| 2017-01-06 | $10.37 | $10.37 | 303,600 | — | — |
| 2017-01-05 | $10.44 | $10.44 | 412,000 | — | — |
| 2017-01-04 | $10.00 | $10.00 | 336,600 | — | — |
| 2017-01-03 | $9.79 | $9.79 | 366,400 | — | — |